致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 2.04 | 2.02 | -0.02 | -0.98% | 2.01 | 2.06 | 353592 | 7171 | 2.45% |
| 2025-07-31 | 2.04 | 2.04 | 0.01 | 0.49% | 2.03 | 2.08 | 435814 | 8927 | 3.02% |
| 2025-07-30 | 2.04 | 2.03 | -0.02 | -0.98% | 2.02 | 2.06 | 478727 | 9767 | 3.32% |
| 2025-07-29 | 2.08 | 2.05 | -0.03 | -1.44% | 2.02 | 2.08 | 579496 | 11825 | 4.02% |
| 2025-07-28 | 2.09 | 2.08 | -0.01 | -0.48% | 2.07 | 2.10 | 443935 | 9231 | 3.08% |
| 2025-07-25 | 2.16 | 2.09 | -0.06 | -2.79% | 2.08 | 2.17 | 949511 | 19939 | 6.59% |
| 2025-07-24 | 2.12 | 2.15 | 0.00 | 0.00% | 2.11 | 2.18 | 994284 | 21378 | 6.90% |
| 2025-07-23 | 2.11 | 2.15 | 0.05 | 2.38% | 2.08 | 2.23 | 1403560 | 30138 | 9.73% |
| 2025-07-22 | 2.14 | 2.10 | -0.03 | -1.41% | 2.08 | 2.15 | 617988 | 13015 | 4.29% |
| 2025-07-21 | 2.08 | 2.13 | 0.05 | 2.40% | 2.08 | 2.15 | 852906 | 18130 | 5.92% |
| 2025-07-18 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.13 | 618488 | 12903 | 4.29% |
| 2025-07-17 | 2.10 | 2.09 | -0.03 | -1.42% | 2.08 | 2.11 | 623200 | 13023 | 4.32% |
| 2025-07-16 | 2.10 | 2.12 | 0.02 | 0.95% | 2.07 | 2.12 | 645704 | 13553 | 4.48% |
| 2025-07-15 | 2.20 | 2.10 | -0.09 | -4.11% | 2.08 | 2.20 | 933648 | 19711 | 6.48% |
| 2025-07-14 | 2.25 | 2.19 | -0.08 | -3.52% | 2.18 | 2.26 | 1028035 | 22725 | 7.13% |
| 2025-07-11 | 2.19 | 2.27 | 0.10 | 4.61% | 2.17 | 2.39 | 1850644 | 41939 | 12.83% |
| 2025-07-10 | 2.18 | 2.17 | -0.01 | -0.46% | 2.13 | 2.21 | 747764 | 16217 | 5.19% |
| 2025-07-09 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.20 | 826759 | 17912 | 5.73% |
| 2025-07-08 | 2.08 | 2.15 | 0.06 | 2.87% | 2.06 | 2.15 | 790760 | 16641 | 5.48% |
| 2025-07-07 | 2.10 | 2.09 | -0.04 | -1.88% | 2.06 | 2.11 | 706305 | 14734 | 4.90% |
| 2025-07-04 | 2.15 | 2.13 | -0.03 | -1.39% | 2.12 | 2.20 | 981605 | 21195 | 6.81% |
| 2025-07-03 | 2.13 | 2.16 | 0.02 | 0.93% | 2.12 | 2.16 | 607949 | 13064 | 4.22% |
| 2025-07-02 | 2.13 | 2.14 | -0.02 | -0.93% | 2.12 | 2.16 | 628438 | 13416 | 4.36% |
| 2025-07-01 | 2.19 | 2.16 | -0.02 | -0.92% | 2.13 | 2.20 | 852471 | 18407 | 5.91% |
| 2025-06-30 | 2.14 | 2.18 | 0.05 | 2.35% | 2.13 | 2.19 | 1049347 | 22725 | 7.28% |
| 2025-06-27 | 2.16 | 2.13 | -0.01 | -0.47% | 2.12 | 2.18 | 874274 | 18718 | 6.06% |
| 2025-06-26 | 2.13 | 2.14 | 0.01 | 0.47% | 2.10 | 2.18 | 1265798 | 27187 | 8.78% |
| 2025-06-25 | 2.18 | 2.13 | -0.07 | -3.18% | 2.10 | 2.20 | 1618652 | 34455 | 11.23% |
| 2025-06-24 | 2.07 | 2.20 | 0.16 | 7.84% | 2.05 | 2.32 | 2471446 | 54037 | 17.14% |
| 2025-06-23 | 1.95 | 2.04 | 0.10 | 5.15% | 1.92 | 2.05 | 1081949 | 21673 | 7.50% |
| 2025-06-20 | 2.02 | 1.94 | -0.08 | -3.96% | 1.93 | 2.03 | 1106533 | 21734 | 7.67% |
| 2025-06-19 | 2.04 | 2.02 | -0.03 | -1.46% | 2.01 | 2.07 | 1184546 | 24031 | 8.22% |
| 2025-06-18 | 2.11 | 2.05 | -0.07 | -3.30% | 2.02 | 2.12 | 1581158 | 32395 | 10.97% |
| 2025-06-17 | 2.24 | 2.12 | -0.14 | -6.19% | 2.11 | 2.28 | 2466127 | 53418 | 17.10% |
| 2025-06-16 | 2.39 | 2.26 | -0.08 | -3.42% | 2.21 | 2.45 | 2765848 | 62743 | 19.18% |
| 2025-06-13 | 2.49 | 2.34 | -0.16 | -6.40% | 2.34 | 2.82 | 4939917 | 127419 | 34.26% |
| 2025-06-12 | 2.28 | 2.50 | 0.42 | 20.19% | 2.14 | 2.50 | 4179337 | 96697 | 28.98% |
| 2025-06-11 | 1.97 | 2.08 | 0.35 | 20.23% | 1.97 | 2.08 | 1789734 | 37041 | 12.41% |
| 2025-06-10 | 1.76 | 1.73 | 0.01 | 0.58% | 1.70 | 1.77 | 783655 | 13585 | 5.43% |
| 2025-06-09 | 1.66 | 1.72 | 0.06 | 3.61% | 1.65 | 1.73 | 678901 | 11569 | 4.71% |
| 2025-06-06 | 1.64 | 1.66 | 0.02 | 1.22% | 1.62 | 1.67 | 580924 | 9522 | 4.03% |
| 2025-06-05 | 1.70 | 1.64 | -0.06 | -3.53% | 1.63 | 1.71 | 732352 | 12107 | 5.08% |
| 2025-06-04 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 586176 | 9955 | 4.07% |
| 2025-06-03 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 431900 | 7320 | 3.00% |
| 2025-05-30 | 1.78 | 1.70 | -0.05 | -2.86% | 1.70 | 1.78 | 649288 | 11153 | 4.50% |
| 2025-05-29 | 1.72 | 1.75 | 0.02 | 1.16% | 1.69 | 1.78 | 801439 | 14036 | 5.56% |
| 2025-05-28 | 1.75 | 1.73 | 0.00 | 0.00% | 1.71 | 1.84 | 870885 | 15290 | 6.04% |
| 2025-05-27 | 1.72 | 1.73 | 0.01 | 0.58% | 1.70 | 1.75 | 506938 | 8753 | 3.52% |
| 2025-05-26 | 1.67 | 1.72 | 0.05 | 2.99% | 1.66 | 1.76 | 622649 | 10680 | 4.32% |
| 2025-05-23 | 1.74 | 1.67 | -0.07 | -4.02% | 1.67 | 1.75 | 628187 | 10736 | 4.36% |
| 2025-05-22 | 1.81 | 1.74 | -0.08 | -4.40% | 1.73 | 1.88 | 880556 | 15741 | 6.11% |
| 2025-05-21 | 1.81 | 1.82 | -0.01 | -0.55% | 1.79 | 1.85 | 587413 | 10691 | 4.07% |
| 2025-05-20 | 1.81 | 1.83 | 0.05 | 2.81% | 1.78 | 1.86 | 787507 | 14322 | 5.46% |
| 2025-05-19 | 1.71 | 1.78 | 0.07 | 4.09% | 1.71 | 1.80 | 819387 | 14472 | 5.68% |
| 2025-05-16 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.72 | 458123 | 7810 | 3.18% |
| 2025-05-15 | 1.73 | 1.70 | -0.04 | -2.30% | 1.69 | 1.74 | 515792 | 8807 | 3.58% |
| 2025-05-14 | 1.73 | 1.74 | 0.00 | 0.00% | 1.70 | 1.75 | 556742 | 9603 | 3.86% |
| 2025-05-13 | 1.78 | 1.74 | 0.00 | 0.00% | 1.74 | 1.83 | 744237 | 13158 | 5.16% |
| 2025-05-12 | 1.73 | 1.74 | 0.03 | 1.75% | 1.69 | 1.75 | 592087 | 10227 | 4.11% |
| 2025-05-09 | 1.76 | 1.71 | -0.06 | -3.39% | 1.70 | 1.78 | 815904 | 14098 | 5.66% |
| 2025-05-08 | 1.67 | 1.77 | 0.09 | 5.36% | 1.65 | 1.82 | 1206765 | 21136 | 8.37% |
| 2025-05-07 | 1.67 | 1.68 | 0.03 | 1.82% | 1.64 | 1.71 | 739977 | 12349 | 5.13% |
| 2025-05-06 | 1.58 | 1.65 | 0.08 | 5.10% | 1.58 | 1.65 | 770359 | 12446 | 5.34% |
| 2025-04-30 | 1.53 | 1.57 | 0.04 | 2.61% | 1.53 | 1.68 | 790330 | 12531 | 5.48% |
| 2025-04-29 | 1.54 | 1.53 | -0.02 | -1.29% | 1.52 | 1.57 | 643358 | 9920 | 4.46% |
| 2025-04-28 | 1.60 | 1.55 | -0.04 | -2.52% | 1.52 | 1.61 | 686849 | 10686 | 4.76% |
| 2025-04-25 | 1.61 | 1.59 | -0.02 | -1.24% | 1.55 | 1.64 | 1032287 | 16474 | 7.16% |
| 2025-04-24 | 1.63 | 1.61 | -0.03 | -1.83% | 1.59 | 1.75 | 1560824 | 25915 | 10.82% |